ц╡╖цнгчФЯцЭР 688203

数据更新至:

添加到对比分析

10.33 +1.87%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

10.33
+1.87% +0.19
10.17
开盘价
10.33
最高价
10.02
最低价
11,397
成交量
数据更新至: 2025-03-25

技术指标

10.44
MA5 (5日均线)
10.45
MA10 (10日均线)
10.34
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 10.17 10.33 10.02 10.33 +1.87% 11,397 11,611,948
2025-03-24 10.39 10.52 9.98 10.14 -3.43% 23,595 24,066,254
2025-03-21 10.6 10.67 10.35 10.5 -1.32% 15,031 15,755,231
2025-03-20 10.58 10.72 10.45 10.64 +0.57% 14,143 14,965,389
2025-03-19 10.62 10.62 10.48 10.58 -0.19% 11,888 12,523,428
2025-03-18 10.55 10.6 10.43 10.6 +1.15% 13,853 14,588,896
2025-03-17 10.6 10.62 10.47 10.48 -0.19% 14,001 14,754,611
2025-03-14 10.27 10.52 10.25 10.5 +1.74% 17,834 18,533,958
2025-03-13 10.47 10.48 10.19 10.32 -0.77% 16,700 17,149,935
2025-03-12 10.53 10.54 10.32 10.4 -0.29% 12,975 13,501,503
2025-03-11 10.29 10.43 10.19 10.43 +0.58% 10,683 11,053,824
2025-03-10 10.24 10.6 10.24 10.37 +0.97% 19,509 20,297,451
2025-03-07 10.24 10.48 10.16 10.27 -0.19% 17,798 18,321,472
2025-03-06 10.13 10.32 10.09 10.29 +1.58% 20,810 21,325,651
2025-03-05 10.26 10.26 9.98 10.13 -1.07% 12,849 12,968,376
2025-03-04 10.02 10.26 10.02 10.24 +1.09% 13,296 13,531,799
2025-03-03 10.04 10.2 9.94 10.13 +1% 12,622 12,772,311
2025-02-28 10.18 10.19 9.9 10.03 -1.47% 17,825 17,857,247
2025-02-27 10.23 10.23 9.99 10.18 -0.1% 16,120 16,305,988
2025-02-26 10.1 10.22 10.04 10.19 +1.19% 13,387 13,627,526
2025-02-25 10.05 10.17 9.99 10.07 -0.69% 14,206 14,365,633
2025-02-24 10.02 10.15 9.94 10.14 +1.1% 13,855 13,966,696
2025-02-21 9.93 10.05 9.87 10.03 +0.7% 17,703 17,655,150
2025-02-20 9.96 9.99 9.87 9.96 +0.3% 13,565 13,489,418
2025-02-19 9.68 9.97 9.63 9.93 +2.27% 10,768 10,622,888
2025-02-18 9.91 10 9.68 9.71 -2.12% 14,613 14,368,893
2025-02-17 9.78 9.95 9.78 9.92 +1.43% 8,026 7,937,119
2025-02-14 9.78 9.89 9.73 9.78 -0.2% 6,999 6,871,904
2025-02-13 9.98 9.99 9.77 9.8 -1.51% 7,277 7,171,361
2025-02-12 9.91 10.04 9.86 9.95 0% 10,471 10,416,415
2025-02-11 10.04 10.06 9.9 9.95 -1.19% 8,594 8,556,962
2025-02-10 9.99 10.09 9.9 10.07 +0.8% 9,334 9,339,009
2025-02-07 9.93 10.08 9.8 9.99 +0.71% 12,901 12,921,529
2025-02-06 9.84 9.93 9.78 9.92 +1.02% 7,749 7,662,589
2025-02-05 9.88 9.9 9.75 9.82 +0.1% 6,707 6,602,607
2025-01-27 9.87 9.9 9.75 9.81 +0.2% 9,158 8,999,396
2025-01-24 9.69 9.79 9.55 9.79 +1.03% 8,263 8,000,614
2025-01-23 9.57 9.74 9.53 9.69 +1.57% 8,602 8,324,914
2025-01-22 9.59 9.69 9.44 9.54 -1.14% 7,765 7,401,061
2025-01-21 9.85 9.88 9.51 9.65 -0.21% 4,789 4,638,059
2025-01-20 9.66 9.75 9.54 9.67 +1.15% 6,616 6,399,460
2025-01-17 9.49 9.64 9.48 9.56 +0.21% 4,818 4,606,441
2025-01-16 9.57 9.67 9.48 9.54 +0.21% 5,513 5,274,091
2025-01-15 9.63 9.69 9.48 9.52 -1.04% 9,725 9,299,040
2025-01-14 9.43 9.64 9.4 9.62 +3% 8,181 7,819,406
2025-01-13 9.25 9.4 9.02 9.34 +0.97% 6,460 5,961,490
2025-01-10 9.45 9.67 9.21 9.25 -2.43% 7,964 7,544,537
2025-01-09 9.49 9.6 9.43 9.48 -0.32% 5,555 5,288,599
2025-01-08 9.5 9.53 9.15 9.51 +0.11% 5,813 5,452,978
2025-01-07 9.33 9.57 9.32 9.5 +0.85% 7,057 6,656,627
2025-01-06 9.27 9.5 9.12 9.42 +1.07% 6,246 5,846,408
2025-01-03 9.52 9.61 9.28 9.32 -2.1% 7,005 6,585,301
2025-01-02 9.73 9.89 9.43 9.52 -2.26% 12,084 11,688,784
2024-12-31 9.86 10 9.72 9.74 -2.01% 6,556 6,437,004
2024-12-30 10.01 10.13 9.71 9.94 -0.2% 7,404 7,343,344
2024-12-27 9.85 10.11 9.85 9.96 +1.01% 6,557 6,566,185
2024-12-26 9.76 9.94 9.68 9.86 +1.02% 6,918 6,830,281
2024-12-25 9.82 9.95 9.55 9.76 -2.4% 13,228 12,874,726
2024-12-24 9.96 10.11 9.91 10 +0.4% 8,842 8,841,900
2024-12-23 10.34 10.37 9.91 9.96 -4.14% 19,295 19,497,680
2024-12-20 10.14 10.42 10.13 10.39 +2.16% 11,177 11,528,416
2024-12-19 10.15 10.18 10.01 10.17 +0.2% 10,557 10,645,198
2024-12-18 10.12 10.33 9.99 10.15 +0.69% 14,890 15,175,742
2024-12-17 10.55 10.66 10.03 10.08 -4.45% 19,123 19,544,384
2024-12-16 10.79 10.79 10.5 10.55 -1.49% 12,052 12,798,962
2024-12-13 10.95 10.96 10.68 10.71 -2.1% 14,900 16,058,593
2024-12-12 10.86 11.03 10.77 10.94 +1.02% 20,333 22,153,211
2024-12-11 10.7 10.88 10.68 10.83 +1.31% 11,839 12,778,200
2024-12-10 10.85 11.1 10.61 10.69 +0.28% 18,904 20,431,159
2024-12-09 10.66 10.8 10.51 10.66 0% 12,259 13,047,961
2024-12-06 10.65 10.78 10.55 10.66 +0.09% 13,016 13,858,891
2024-12-05 10.49 10.69 10.41 10.65 +1.62% 12,711 13,497,111
2024-12-04 10.71 10.71 10.42 10.48 -2.15% 15,840 16,781,053
2024-12-03 10.8 10.8 10.58 10.71 -0.09% 17,524 18,727,508
2024-12-02 10.51 11.15 10.41 10.72 +2.19% 36,411 39,170,641
2024-11-29 10.34 10.56 10.21 10.49 +2.04% 20,860 21,763,857
2024-11-28 10.26 10.42 10.16 10.28 +0.19% 15,370 15,856,233
2024-11-27 10.15 10.26 9.76 10.26 +1.89% 17,500 17,487,750
2024-11-26 10.64 10.64 10 10.07 -1.08% 17,392 17,663,764
2024-11-25 10.03 10.22 10.01 10.18 +1.5% 10,593 10,723,331
2024-11-22 10.43 10.52 9.98 10.03 -3.74% 16,434 16,816,415
2024-11-21 10.4 10.57 10.28 10.42 -0.1% 12,252 12,786,129
2024-11-20 10.25 10.48 10.24 10.43 +1.76% 11,698 12,136,928
2024-11-19 10 10.25 10 10.25 +2.4% 9,887 9,995,864
2024-11-18 10.34 10.41 10.01 10.01 -2.82% 17,457 17,744,325
2024-11-15 10.48 10.59 10.22 10.3 -1.72% 12,583 13,168,942
2024-11-14 10.9 10.91 10.42 10.48 -3.05% 19,276 20,503,473
2024-11-13 10.8 11 10.56 10.81 +0.09% 16,858 18,141,428
2024-11-12 10.9 11.2 10.65 10.8 -0.83% 29,507 32,201,018
2024-11-11 10.49 10.89 10.33 10.89 +4.41% 21,276 22,724,288
2024-11-08 10.45 10.62 10.32 10.43 +0.38% 17,452 18,275,316
2024-11-07 10.33 10.39 10.1 10.39 +2.06% 16,047 16,551,599
2024-11-06 10.31 10.38 10.12 10.18 -1.17% 18,097 18,558,035
2024-11-05 10.08 10.35 10.07 10.3 +1.88% 15,141 15,485,008
2024-11-04 9.86 10.12 9.73 10.11 +2.95% 14,112 14,101,156
2024-11-01 10.03 10.19 9.81 9.82 -2.48% 16,833 16,788,944
2024-10-31 9.94 10.27 9.94 10.07 +0.5% 18,529 18,769,490
2024-10-30 9.85 10.15 9.85 10.02 +0.7% 21,722 21,772,391
2024-10-29 10.48 10.59 9.8 9.95 -6.4% 43,639 44,068,880
2024-10-28 10.4 10.65 10.35 10.63 +2.21% 14,367 15,095,544
2024-10-25 10.29 10.47 10.11 10.4 +1.76% 18,242 18,882,686
2024-10-24 10.18 10.38 10.18 10.22 -0.49% 11,988 12,283,543
2024-10-23 10.14 10.4 10.09 10.27 +0.59% 16,327 16,772,014
2024-10-22 9.95 10.31 9.77 10.21 +2.92% 22,815 22,879,309
2024-10-21 9.68 10.04 9.57 9.92 +2.69% 24,189 23,815,157
2024-10-18 9.28 9.77 9.27 9.66 +3.65% 17,315 16,489,037
2024-10-17 9.49 9.57 9.3 9.32 -0.85% 7,587 7,163,286
2024-10-16 9.42 9.57 9.24 9.4 -0.84% 11,061 10,441,217
2024-10-15 9.65 9.74 9.4 9.48 -1.76% 9,131 8,765,667
2024-10-14 9.6 9.74 9.48 9.65 +1.58% 14,751 14,153,507
2024-10-11 10.01 10.04 9.38 9.5 -5.09% 19,183 18,526,650
2024-10-10 10.07 10.25 9.74 10.01 +1.01% 22,536 22,648,067
2024-10-09 10.8 10.83 9.83 9.91 -10.96% 40,128 41,449,935
2024-10-08 11.8 11.81 10.58 11.13 +10.64% 57,262 63,288,039

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хдзхФРчФ╡ф┐б 600198

2022-2023两年

ф╕нхЫ╜щУЭф╕Ъ 601600

2024年至今

хЕ░х╖Ющ╗Дц▓│ 000929

2022-2023两年

чГ╜чБлщАЪф┐б 600498

近半年

ф╕нхоЙчзС 600654

近三个月

шЛ▒чзСхМ╗чЦЧ 300677

近三个月

шБЪчБ┐хЕЙчФ╡ 300708

2023年全年

ц░╕ф┐бшЗ│шпЪ 688244

2022-2023两年

шЧПца╝чЯ┐ф╕Ъ 000408

2023年全年

хНЧхиБш╜пф╗╢ 603636

近三个月

热门概念板块

区块链

ч╜Схо┐чзСцКА (300017)

近期数据
储能电池
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

近期数据
AI人工智能
生物医药

цБТчСЮхМ╗шНп (600276)

近期数据
芯片

хЫ╜ц░СцКАцЬп (300077)

近期数据
大数据

ц╡╖щЗПцХ░цНо (603138)

2024年一季度
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近三个月

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业